Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.96 | 10.96 | 10.93 | 10.94 | 10,912 | +0.00(+0.00%) |
May 29, 2014 | 10.94 | 10.98 | 10.94 | 10.94 | 8,920 | +0.00(+0.00%) |
May 28, 2014 | 11.00 | 11.00 | 10.94 | 10.94 | 7,503 | -0.06(-0.55%) |
May 27, 2014 | 11.01 | 11.01 | 11.00 | 11.00 | 6,065 | -0.01(-0.09%) |
May 26, 2014 | 11.01 | 11.01 | 11.01 | 11.01 | 1,000 | +0.05(+0.46%) |
May 23, 2014 | 10.99 | 10.99 | 10.96 | 10.96 | 10,690 | -0.03(-0.27%) |
May 22, 2014 | 11.00 | 11.00 | 10.95 | 10.99 | 9,783 | +0.00(+0.00%) |
May 21, 2014 | 10.96 | 10.99 | 10.96 | 10.99 | 12,848 | +0.03(+0.27%) |
May 20, 2014 | 11.07 | 11.07 | 10.96 | 10.96 | 26,018 | -0.03(-0.27%) |
May 16, 2014 | 10.99 | 10.99 | 10.99 | 0 | +0.04(+0.37%) | |
May 15, 2014 | 10.94 | 10.97 | 10.94 | 10.95 | 5,493 | +0.02(+0.18%) |
May 14, 2014 | 10.93 | 10.95 | 10.93 | 10.93 | 3,267 | -0.03(-0.27%) |
May 13, 2014 | 10.91 | 10.96 | 10.91 | 10.96 | 4,874 | +0.05(+0.46%) |
May 12, 2014 | 10.99 | 10.99 | 10.90 | 10.91 | 18,914 | -0.02(-0.18%) |
May 09, 2014 | 10.93 | 10.93 | 10.93 | 10.93 | 1,273 | +0.01(+0.09%) |
May 08, 2014 | 10.92 | 10.93 | 10.91 | 10.92 | 10,126 | +0.01(+0.09%) |
May 07, 2014 | 10.91 | 10.92 | 10.89 | 10.91 | 27,564 | +0.00(+0.00%) |
May 06, 2014 | 10.90 | 10.91 | 10.90 | 10.91 | 3,906 | +0.01(+0.09%) |
May 05, 2014 | 10.94 | 10.94 | 10.90 | 10.90 | 9,718 | +0.01(+0.09%) |
May 02, 2014 | 10.89 | 10.90 | 10.89 | 10.89 | 7,569 | -0.01(-0.09%) |
May 01, 2014 | 10.86 | 10.91 | 10.86 | 10.90 | 11,588 | +0.04(+0.37%) |
Apr 30, 2014 | 10.88 | 10.88 | 10.86 | 10.86 | 3,151 | -0.03(-0.28%) |
Apr 29, 2014 | 10.86 | 10.89 | 10.86 | 10.89 | 3,601 | -0.01(-0.09%) |
Apr 28, 2014 | 10.94 | 10.94 | 10.89 | 10.90 | 16,399 | -0.03(-0.27%) |
Apr 25, 2014 | 10.93 | 10.94 | 10.92 | 10.93 | 14,173 | +0.00(+0.00%) |
Apr 24, 2014 | 10.93 | 10.93 | 10.93 | 10.93 | 5,052 | -0.01(-0.09%) |
Apr 23, 2014 | 10.91 | 10.94 | 10.90 | 10.94 | 9,335 | +0.02(+0.18%) |
Apr 22, 2014 | 10.90 | 10.92 | 10.90 | 10.92 | 12,840 | -0.01(-0.09%) |
Apr 21, 2014 | 10.92 | 10.93 | 10.92 | 10.93 | 1,424 | +0.01(+0.09%) |
Apr 17, 2014 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 10.96 | 10.96 | 10.87 | 10.92 | 11,813 | +0.01(+0.09%) |
Apr 15, 2014 | 10.90 | 10.91 | 10.90 | 10.91 | 13,757 | +0.01(+0.09%) |
Apr 14, 2014 | 10.90 | 10.90 | 10.89 | 10.90 | 3,609 | +0.01(+0.09%) |
Apr 11, 2014 | 10.95 | 10.95 | 10.89 | 10.89 | 20,936 | -0.04(-0.37%) |
Apr 10, 2014 | 10.94 | 10.94 | 10.93 | 10.93 | 1,843 | +0.03(+0.28%) |
Apr 09, 2014 | 10.98 | 10.98 | 10.90 | 10.90 | 2,246 | -0.02(-0.18%) |
Apr 08, 2014 | 10.91 | 10.92 | 10.90 | 10.92 | 4,882 | +0.01(+0.09%) |
Apr 07, 2014 | 10.96 | 10.96 | 10.90 | 10.91 | 15,065 | +0.01(+0.09%) |
Apr 04, 2014 | 10.91 | 10.91 | 10.90 | 10.90 | 4,350 | -0.01(-0.09%) |
Apr 03, 2014 | 10.91 | 10.91 | 10.90 | 10.91 | 16,196 | +0.01(+0.09%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.90 | 10.90 | 19,749 | -0.02(-0.18%) |
Apr 01, 2014 | 10.92 | 10.92 | 10.90 | 10.92 | 9,299 | +0.02(+0.18%) |
Mar 31, 2014 | 10.93 | 10.93 | 10.88 | 10.90 | 23,120 | +0.07(+0.65%) |
Mar 28, 2014 | 10.90 | 10.91 | 10.83 | 10.83 | 19,567 | -0.06(-0.55%) |
Mar 27, 2014 | 10.99 | 10.99 | 10.89 | 10.89 | 17,979 | -0.07(-0.64%) |
Mar 26, 2014 | 10.96 | 10.97 | 10.94 | 10.96 | 17,709 | +0.00(+0.00%) |
Mar 25, 2014 | 10.96 | 10.97 | 10.93 | 10.96 | 21,618 | +0.01(+0.09%) |
Mar 24, 2014 | 10.94 | 10.95 | 10.94 | 10.95 | 4,136 | +0.02(+0.18%) |
Mar 21, 2014 | 10.95 | 10.95 | 10.93 | 10.93 | 10,389 | +0.01(+0.09%) |
Mar 20, 2014 | 10.88 | 10.92 | 10.88 | 10.92 | 24,487 | +0.10(+0.92%) |
Mar 19, 2014 | 10.87 | 10.95 | 10.82 | 10.82 | 24,445 | -0.09(-0.82%) |
Mar 18, 2014 | 10.92 | 10.94 | 10.90 | 10.91 | 18,655 | -0.01(-0.09%) |
Mar 17, 2014 | 10.92 | 10.92 | 10.91 | 10.92 | 4,277 | +0.02(+0.18%) |
Mar 14, 2014 | 10.92 | 10.92 | 10.89 | 10.90 | 23,057 | -0.02(-0.18%) |
Mar 13, 2014 | 10.90 | 10.92 | 10.90 | 10.92 | 18,081 | +0.02(+0.18%) |
Mar 12, 2014 | 10.91 | 10.91 | 10.88 | 10.90 | 6,463 | +0.03(+0.28%) |
Mar 11, 2014 | 10.90 | 10.92 | 10.87 | 10.87 | 7,773 | -0.05(-0.46%) |
Mar 10, 2014 | 10.95 | 10.95 | 10.91 | 10.92 | 14,349 | +0.05(+0.46%) |
Mar 07, 2014 | 10.93 | 10.93 | 10.87 | 10.87 | 2,862 | -0.10(-0.91%) |
Mar 06, 2014 | 10.98 | 10.98 | 10.94 | 10.97 | 13,103 | -0.01(-0.09%) |
Mar 05, 2014 | 10.98 | 10.98 | 10.98 | 10.98 | 1,769 | +0.07(+0.64%) |
Mar 04, 2014 | 10.92 | 10.98 | 10.91 | 10.91 | 12,530 | -0.05(-0.46%) |